Singer (Sri Lanka) PLC (COSE:SINS.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Singer (Sri Lanka) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 71.00 | 71.00 | 68.00 | 68.80 | 68.80 | 0.88% | 20,447 |
| Oct 22, 2026 | 71.50 | 71.50 | 68.00 | 68.20 | 68.20 | -3.67% | 56,655 |
| Oct 21, 2026 | 70.20 | 71.50 | 70.20 | 70.80 | 70.80 | 1.00% | 13,513 |
| Oct 20, 2026 | 72.90 | 72.90 | 70.00 | 70.10 | 70.10 | -0.43% | 37,207 |
| Oct 19, 2026 | 72.00 | 72.00 | 70.30 | 70.40 | 70.40 | -0.98% | 182,941 |
| Oct 16, 2026 | 71.90 | 73.90 | 70.50 | 71.10 | 71.10 | 0.14% | 89,707 |
| Oct 15, 2026 | 71.60 | 71.60 | 70.50 | 71.00 | 71.00 | -1.11% | 1,318,469 |
| Oct 14, 2026 | 73.00 | 73.00 | 71.80 | 71.80 | 71.80 | -0.69% | 117,907 |
| Oct 13, 2026 | 73.60 | 73.60 | 72.00 | 72.30 | 72.30 | -1.63% | 121,027 |
| Oct 12, 2026 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -0.81% | 68,739 |
| Oct 9, 2026 | 74.30 | 74.80 | 73.50 | 74.10 | 74.10 | 0.05% | 27,763 |
| Oct 8, 2026 | 74.80 | 74.80 | 74.40 | 74.40 | 74.06 | -0.53% | 112,029 |
| Oct 7, 2026 | 75.00 | 75.50 | 74.70 | 74.80 | 74.46 | 0.13% | 9,524 |
| Oct 6, 2026 | 75.00 | 76.00 | 74.60 | 74.70 | 74.36 | 0.13% | 5,399 |
| Oct 5, 2026 | 76.50 | 76.50 | 74.00 | 74.60 | 74.26 | -2.10% | 81,437 |
| Oct 2, 2026 | 78.40 | 78.40 | 76.00 | 76.20 | 75.85 | -3.05% | 6,222 |
| Oct 1, 2026 | 78.80 | 80.00 | 78.50 | 78.60 | 78.24 | 2.88% | 2,894 |
| Sep 30, 2026 | 78.50 | 80.00 | 76.10 | 76.40 | 76.05 | 0.53% | 8,861 |
| Sep 29, 2026 | 77.60 | 77.80 | 76.00 | 76.00 | 75.65 | -2.19% | 259,942 |
| Sep 28, 2026 | 79.00 | 79.00 | 76.00 | 77.70 | 77.34 | -1.02% | 14,646 |
| Sep 25, 2026 | 80.10 | 80.10 | 78.50 | 78.50 | 78.14 | -0.13% | 42,670 |
| Sep 24, 2026 | 80.40 | 80.40 | 78.50 | 78.60 | 78.24 | -1.63% | 67,091 |
| Sep 23, 2026 | 80.20 | 81.00 | 79.90 | 79.90 | 79.53 | 0.38% | 14,901 |
| Sep 22, 2026 | 78.90 | 80.90 | 78.00 | 79.60 | 79.24 | 0.89% | 71,481 |
| Sep 21, 2026 | 79.90 | 80.00 | 78.80 | 78.90 | 78.54 | -0.88% | 110,519 |
| Sep 18, 2026 | 79.60 | 80.00 | 79.50 | 79.60 | 79.24 | - | 834,893 |
| Sep 17, 2026 | 81.20 | 81.50 | 79.50 | 79.60 | 79.24 | -2.45% | 279,776 |
| Sep 16, 2026 | 81.90 | 82.00 | 81.40 | 81.60 | 81.23 | -0.49% | 52,021 |
| Sep 15, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 81.63 | -0.61% | 38,829 |
| Sep 14, 2026 | 83.30 | 83.50 | 82.50 | 82.50 | 82.12 | -0.60% | 1,168,146 |
| Sep 11, 2026 | 83.40 | 83.90 | 82.50 | 83.00 | 82.62 | - | 110,710 |
| Sep 10, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 82.62 | -0.60% | 368,716 |
| Sep 9, 2026 | 84.70 | 84.70 | 83.50 | 83.50 | 83.12 | -0.36% | 191,221 |
| Sep 8, 2026 | 83.50 | 84.90 | 83.20 | 83.80 | 83.42 | 0.36% | 477,367 |
| Sep 7, 2026 | 83.00 | 83.60 | 83.00 | 83.50 | 83.12 | 0.12% | 115,917 |
| Sep 4, 2026 | 82.50 | 83.90 | 82.00 | 83.40 | 83.02 | 1.21% | 311,773 |
| Sep 3, 2026 | 80.50 | 84.00 | 80.50 | 82.40 | 82.02 | 2.23% | 637,697 |
| Sep 2, 2026 | 81.30 | 81.30 | 80.20 | 80.60 | 80.23 | -0.74% | 65,739 |
| Sep 1, 2026 | 79.00 | 81.30 | 79.00 | 81.20 | 80.83 | 2.78% | 513,380 |
| Aug 31, 2026 | 79.00 | 79.30 | 79.00 | 79.00 | 78.64 | - | 33,672 |
| Aug 28, 2026 | 78.20 | 79.20 | 78.20 | 79.00 | 78.64 | 1.28% | 41,544 |
| Aug 25, 2026 | 78.30 | 78.30 | 78.00 | 78.00 | 77.64 | - | 107,939 |
| Aug 24, 2026 | 78.00 | 78.40 | 78.00 | 78.00 | 77.64 | - | 131,970 |
| Aug 21, 2026 | 78.10 | 78.10 | 78.00 | 78.00 | 77.64 | -0.38% | 31,028 |
| Aug 20, 2026 | 78.50 | 78.50 | 78.00 | 78.30 | 77.94 | 0.38% | 410,866 |
| Aug 19, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 77.64 | -0.64% | 88,417 |
| Aug 18, 2026 | 78.60 | 78.60 | 78.00 | 78.50 | 78.14 | -0.13% | 310,797 |
| Aug 17, 2026 | 79.40 | 79.40 | 78.00 | 78.60 | 78.24 | 0.64% | 546,597 |
| Aug 14, 2026 | 78.00 | 79.80 | 77.50 | 78.10 | 77.74 | 0.51% | 572,929 |
| Aug 13, 2026 | 77.70 | 78.20 | 77.70 | 77.70 | 77.34 | -0.64% | 11,273 |